5,884€
-4,57%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 6,10 | 6,11 | 5,86 | 5,90 | -4,35% | 694.922,00 |
| 30.10.2025 | 6,20 | 6,22 | 6,08 | 6,17 | -2,71% | 1.196.877,00 |
| 29.10.2025 | 6,43 | 6,51 | 6,20 | 6,34 | -3,97% | 2.302.764,00 |
| 28.10.2025 | 5,45 | 6,66 | 5,44 | 6,60 | 21,41% | 2.176.393,00 |
| 27.10.2025 | 5,33 | 5,47 | 5,30 | 5,44 | 2,22% | 428.029,00 |
| 24.10.2025 | 5,25 | 5,32 | 5,16 | 5,32 | 1,26% | 571.913,00 |
| 23.10.2025 | 5,18 | 5,32 | 4,98 | 5,25 | 11,08% | 1.362.066,00 |
| 22.10.2025 | 4,81 | 4,82 | 4,70 | 4,73 | -2,48% | 304.097,00 |
| 21.10.2025 | 4,84 | 4,88 | 4,81 | 4,85 | -0,57% | 224.989,00 |
| 20.10.2025 | 4,86 | 4,92 | 4,86 | 4,88 | -0,14% | 202.964,00 |
| 17.10.2025 | 4,80 | 4,90 | 4,75 | 4,88 | -0,02% | 333.142,00 |
| 16.10.2025 | 4,81 | 4,94 | 4,80 | 4,88 | 2,50% | 471.990,00 |
| 15.10.2025 | 4,67 | 4,79 | 4,66 | 4,77 | 1,95% | 386.377,00 |
| 14.10.2025 | 4,54 | 4,69 | 4,54 | 4,67 | 3,91% | 442.175,00 |
| 13.10.2025 | 4,52 | 4,56 | 4,48 | 4,50 | -1,03% | 251.539,00 |
| 10.10.2025 | 4,52 | 4,60 | 4,49 | 4,55 | 2,09% | 504.559,00 |
| 09.10.2025 | 4,44 | 4,51 | 4,44 | 4,45 | 1,55% | 317.927,00 |
| 08.10.2025 | 4,36 | 4,44 | 4,35 | 4,38 | 2,72% | 585.350,00 |
| 07.10.2025 | 4,22 | 4,31 | 4,22 | 4,27 | 1,28% | 335.258,00 |
| 06.10.2025 | 4,16 | 4,29 | 4,14 | 4,21 | 1,35% | 464.255,00 |
| 03.10.2025 | 4,13 | 4,17 | 4,11 | 4,16 | 0,51% | 136.175,00 |
| 02.10.2025 | 4,12 | 4,15 | 4,10 | 4,14 | 0,83% | 292.849,00 |
| 01.10.2025 | 4,05 | 4,12 | 4,05 | 4,10 | 0,59% | 145.249,00 |
| 30.09.2025 | 3,99 | 4,08 | 3,99 | 4,08 | 2,46% | 366.684,00 |
| 29.09.2025 | 3,97 | 3,99 | 3,95 | 3,98 | 0,35% | 61.366,00 |
| 26.09.2025 | 3,98 | 3,98 | 3,93 | 3,97 | -1,10% | 215.462,00 |
| 25.09.2025 | 4,01 | 4,03 | 3,98 | 4,01 | -0,35% | 317.393,00 |
| 24.09.2025 | 4,09 | 4,10 | 4,02 | 4,03 | -1,25% | 165.010,00 |
| 23.09.2025 | 4,02 | 4,09 | 4,01 | 4,08 | 1,37% | 292.693,00 |
| 22.09.2025 | 4,03 | 4,09 | 3,98 | 4,02 | 0,20% | 291.299,00 |
| 19.09.2025 | 4,01 | 4,06 | 3,99 | 4,01 | -0,22% | 239.673,00 |
| 18.09.2025 | 3,96 | 4,04 | 3,94 | 4,02 | 1,36% | 358.049,00 |
| 17.09.2025 | 3,90 | 3,97 | 3,88 | 3,97 | 3,55% | 608.667,00 |
| 16.09.2025 | 3,83 | 3,88 | 3,82 | 3,83 | -0,39% | 215.554,00 |
| 15.09.2025 | 3,83 | 3,86 | 3,81 | 3,85 | 0,26% | 127.197,00 |
| 12.09.2025 | 3,89 | 3,89 | 3,81 | 3,84 | -1,41% | 209.124,00 |
| 09.09.2025 | 3,88 | 3,91 | 3,88 | 3,89 | 0,10% | 70.375,00 |
| 08.09.2025 | 3,88 | 3,90 | 3,87 | 3,89 | 0,26% | 66.584,00 |
| 05.09.2025 | 3,94 | 3,97 | 3,84 | 3,88 | -0,82% | 496.174,00 |
| 04.09.2025 | 3,75 | 3,93 | 3,75 | 3,91 | 4,27% | 669.968,00 |
| 03.09.2025 | 3,71 | 3,80 | 3,70 | 3,75 | 2,97% | 526.892,00 |
| 02.09.2025 | 3,70 | 3,70 | 3,64 | 3,64 | -1,54% | 197.219,00 |
| 01.09.2025 | 3,68 | 3,72 | 3,68 | 3,70 | 0,87% | 177.044,00 |
| 29.08.2025 | 3,64 | 3,68 | 3,61 | 3,67 | -0,24% | 298.698,00 |
| 28.08.2025 | 3,72 | 3,73 | 3,66 | 3,68 | -0,81% | 179.470,00 |
| 27.08.2025 | 3,68 | 3,75 | 3,67 | 3,71 | 1,01% | 277.449,00 |
| 26.08.2025 | 3,71 | 3,71 | 3,67 | 3,67 | -0,86% | 156.436,00 |
| 25.08.2025 | 3,66 | 3,72 | 3,66 | 3,70 | 0,38% | 255.772,00 |
| 22.08.2025 | 3,63 | 3,71 | 3,63 | 3,69 | 3,39% | 306.516,00 |
| 21.08.2025 | 3,62 | 3,64 | 3,57 | 3,57 | -1,79% | 128.579,00 |
| 20.08.2025 | 3,61 | 3,64 | 3,61 | 3,63 | -0,52% | 179.244,00 |
| 19.08.2025 | 3,61 | 3,66 | 3,61 | 3,65 | 1,70% | 449.914,00 |
| 18.08.2025 | 3,59 | 3,60 | 3,56 | 3,59 | -0,58% | 212.858,00 |
| 15.08.2025 | 3,58 | 3,63 | 3,58 | 3,61 | 1,32% | 400.906,00 |
| 14.08.2025 | 3,58 | 3,59 | 3,53 | 3,56 | -0,28% | 174.002,00 |
| 13.08.2025 | 3,57 | 3,58 | 3,55 | 3,57 | 0,37% | 130.399,00 |
| 12.08.2025 | 3,53 | 3,56 | 3,52 | 3,56 | 0,82% | 120.868,00 |
| 11.08.2025 | 3,54 | 3,55 | 3,51 | 3,53 | -0,14% | 256.210,00 |
| 08.08.2025 | 3,53 | 3,55 | 3,52 | 3,54 | 0,31% | 102.980,00 |
| 07.08.2025 | 3,52 | 3,56 | 3,51 | 3,53 | -0,14% | 259.322,00 |
| 06.08.2025 | 3,53 | 3,54 | 3,50 | 3,53 | 0,14% | 101.517,00 |
| 05.08.2025 | 3,51 | 3,55 | 3,51 | 3,53 | -0,59% | 139.466,00 |
| 04.08.2025 | 3,50 | 3,55 | 3,50 | 3,55 | 2,31% | 271.415,00 |
| 01.08.2025 | 3,55 | 3,56 | 3,46 | 3,47 | -3,70% | 532.701,00 |
| 31.07.2025 | 3,60 | 3,63 | 3,56 | 3,60 | 0,22% | 143.328,00 |
| 30.07.2025 | 3,61 | 3,63 | 3,57 | 3,59 | 0,03% | 458.764,00 |
| 29.07.2025 | 3,62 | 3,64 | 3,59 | 3,59 | -1,99% | 441.415,00 |
| 28.07.2025 | 3,71 | 3,73 | 3,66 | 3,66 | -0,81% | 387.950,00 |
| 25.07.2025 | 3,66 | 3,72 | 3,64 | 3,69 | -1,68% | 582.342,00 |
| 24.07.2025 | 3,85 | 3,85 | 3,70 | 3,76 | -1,37% | 520.635,00 |
| 23.07.2025 | 3,83 | 3,85 | 3,73 | 3,81 | -6,76% | 1.222.358,00 |
| 22.07.2025 | 4,09 | 4,13 | 4,06 | 4,08 | -0,15% | 232.594,00 |
| 21.07.2025 | 4,14 | 4,14 | 4,08 | 4,09 | -0,94% | 182.905,00 |
| 18.07.2025 | 4,11 | 4,14 | 4,10 | 4,13 | -0,70% | 229.689,00 |
| 17.07.2025 | 4,14 | 4,24 | 4,12 | 4,16 | 1,94% | 433.590,00 |
| 16.07.2025 | 4,13 | 4,14 | 4,07 | 4,08 | -0,68% | 366.436,00 |
| 15.07.2025 | 4,25 | 4,25 | 4,10 | 4,11 | -4,06% | 624.755,00 |
| 14.07.2025 | 4,25 | 4,28 | 4,25 | 4,28 | 0,38% | 264.978,00 |
| 11.07.2025 | 4,28 | 4,31 | 4,25 | 4,27 | -2,25% | 493.044,00 |
| 10.07.2025 | 4,39 | 4,40 | 4,34 | 4,36 | 0,53% | 356.912,00 |
| 09.07.2025 | 4,42 | 4,43 | 4,31 | 4,34 | -1,79% | 401.043,00 |
| 08.07.2025 | 4,40 | 4,44 | 4,40 | 4,42 | -0,23% | 270.112,00 |
| 07.07.2025 | 4,37 | 4,43 | 4,37 | 4,43 | 0,93% | 273.165,00 |
| 04.07.2025 | 4,38 | 4,39 | 4,36 | 4,39 | -0,27% | 76.804,00 |
| 03.07.2025 | 4,38 | 4,40 | 4,33 | 4,40 | -0,52% | 163.076,00 |
| 02.07.2025 | 4,40 | 4,45 | 4,40 | 4,42 | 0,52% | 168.096,00 |
| 01.07.2025 | 4,37 | 4,42 | 4,35 | 4,40 | -0,27% | 248.731,00 |
| 30.06.2025 | 4,44 | 4,50 | 4,38 | 4,41 | 0,36% | 94.469,00 |
| 27.06.2025 | 4,40 | 4,43 | 4,37 | 4,40 | 0,87% | 118.063,00 |
| 26.06.2025 | 4,42 | 4,42 | 4,26 | 4,36 | -2,18% | 500.527,00 |
| 25.06.2025 | 4,48 | 4,49 | 4,45 | 4,46 | -1,35% | 295.258,00 |
| 24.06.2025 | 4,52 | 4,54 | 4,49 | 4,52 | 1,62% | 252.707,00 |
| 23.06.2025 | 4,40 | 4,47 | 4,38 | 4,44 | -0,38% | 324.677,00 |
| 20.06.2025 | 4,45 | 4,49 | 4,43 | 4,46 | 1,18% | 47.629,00 |
| 19.06.2025 | 4,48 | 4,48 | 4,41 | 4,41 | -1,91% | 141.957,00 |
| 18.06.2025 | 4,50 | 4,50 | 4,41 | 4,50 | -0,18% | 171.258,00 |
| 17.06.2025 | 4,60 | 4,60 | 4,49 | 4,50 | -2,68% | 287.413,00 |
| 16.06.2025 | 4,53 | 4,64 | 4,51 | 4,63 | 2,64% | 234.704,00 |
| 13.06.2025 | 4,50 | 4,53 | 4,45 | 4,51 | -1,91% | 290.679,00 |
| 12.06.2025 | 4,60 | 4,61 | 4,54 | 4,60 | -0,67% | 240.344,00 |